Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	47.30	161,500	47.35	47.85	47.20	5,400	75,900	-3.3
04/09/2025	47.20	139,100	47.40	47.50	47.20	6,400	46,100	-1.9
03/09/2025	47.25	164,100	47.50	47.70	47.10	1,900	51,900	-2.4
29/08/2025	47.20	129,500	47.05	47.40	47.05	600	49,200	-2.3
28/08/2025	47.30	78,100	48.10	48.35	47.20	615	26,100	0
27/08/2025	47.55	70,200	48	48	47.50	100	43,200	-2.0
26/08/2025	47	68,900	46.85	47.30	46.80	800	37,700	-1.7
25/08/2025	46.85	153,400	47.80	47.80	46.80	1,900	59,500	-2.7
22/08/2025	47.65	247,100	48.10	48.45	47.50	52,100	125,800	-3.5
21/08/2025	48.40	151,600	48.30	48.60	48.10	400	19,000	-0.9
20/08/2025	48	241,100	49.45	49.70	47.95	27,100	101,300	-3.6
19/08/2025	49.30	131,200	48.85	49.90	48.85	48,100	1,100	2.3
18/08/2025	48.85	282,300	49.50	49.80	48.85	21,200	15,400	0.3
15/08/2025	49.15	172,100	49.05	49.30	48.85	1,100	22,100	-1.0
14/08/2025	49.05	282,900	50	50	49	30,900	57,300	-1.3
13/08/2025	49.80	236,800	49.10	50.60	49.10	44,500	16,800	1.4
12/08/2025	49	262,700	49.65	50.30	49	32,600	13,600	0.9
11/08/2025	49.40	157,000	49.25	49.90	49.10	53,500	0	2.6
08/08/2025	49.70	137,200	49.75	50	49	24,500	3,200	1.0
07/08/2025	49.75	175,800	48.90	50.40	48.90	56,300	7,500	2.4
06/08/2025	49	211,100	48.70	49.40	48.65	27,100	100	1.3
05/08/2025	48.95	403,100	50.80	51	48.90	103,700	63,300	2.0
04/08/2025	50.70	302,500	49.50	51.90	49.20	29,500	2,800	1.3
01/08/2025	49.30	250,300	50	50	48.90	63,100	15,300	2.3
31/07/2025	49.50	663,200	47.65	50.20	47.65	128,900	35,300	4.6
30/07/2025	47.65	203,000	47.75	48	47	7,400	45,100	-1.8
29/07/2025	47.35	283,100	47.40	47.70	46.75	45,300	34,300	0.5
28/07/2025	47.45	182,300	47.25	47.60	46.80	23,900	13,700	0.5
25/07/2025	47	187,700	46.80	47.15	46.70	14,000	67,600	-2.5
24/07/2025	46.80	372,800	47.50	47.50	46.70	5,400	304,700	-14.0
23/07/2025	47.10	336,600	47.60	47.60	47.10	44,700	257,100	-10.0
22/07/2025	47.55	403,700	47.60	47.95	47	32,400	269,600	-11.2
21/07/2025	47.55	322,000	47.40	47.80	47.40	29,100	250,200	-10.5
18/07/2025	47.35	281,000	47.60	47.65	47.20	40,800	187,500	-6.9
17/07/2025	47.55	301,800	48	48.15	47.40	7,000	186,000	-8.5
16/07/2025	48	138,700	48.20	48.20	47.70	300	98,900	-4.7
15/07/2025	48.20	187,400	48.35	48.45	47.50	0	69,300	-3.3
14/07/2025	48.35	184,000	49	49.30	47.90	1,900	76,700	-3.6
11/07/2025	49	191,200	48.40	49	48.20	9,200	61,714	0
10/07/2025	48.20	154,600	47.80	48.90	47.80	10,100	15,200	0
09/07/2025	47.75	123,500	47.60	48.10	47.60	12,400	70,000	0
08/07/2025	48	40,500	47.80	48.30	47.35	2,400	500	0.1
07/07/2025	47.55	178,000	47.90	48.10	47.40	300	80,500	-3.8
04/07/2025	47.80	75,900	48.05	48.20	47.80	0	8,000	-0.4
03/07/2025	48	212,700	48.60	48.90	47.95	500	63,600	-3.1
02/07/2025	48.60	70,900	48	48.80	47.80	0	5,700	-0.3
01/07/2025	48	53,600	47.95	48.20	47.85	0	9,000	-0.4
30/06/2025	47.95	46,500	47.70	48.20	47.60	400	3,300	-0.1
27/06/2025	47.55	59,800	48.30	48.30	47.40	900	4,600	-0.2
26/06/2025	47.90	45,300	47.40	48.10	47.20	6,300	1,600	0.2
25/06/2025	47.50	83,700	47.95	47.95	47.35	0	65,800	-3.1
24/06/2025	48	50,100	48	48.10	47.80	0	14,500	-0.7
23/06/2025	48	41,200	47.65	48	47.10	200	3,800	-0.2
20/06/2025	47.65	46,100	47.65	48.15	47.55	4,800	4,100	0.0
19/06/2025	47.40	104,300	47.65	47.90	47.10	1,900	12,400	-0.5
18/06/2025	47.70	71,100	47.90	47.95	47.30	100	24,100	-1.1
17/06/2025	47.70	35,300	48	48.40	47.55	0	13,400	-0.6
16/06/2025	48	189,300	47.25	48.50	47	50,000	60,500	-0.5
13/06/2025	47.55	124,800	48	48	47.50	0	7,800	-0.4
12/06/2025	48.25	100,600	48.35	48.80	48.20	200	65,800	-3.2
11/06/2025	48.65	19,200	48.30	48.70	48.20	3,800	3,600	0.0
10/06/2025	48.30	124,600	47.60	48.70	47.60	7,900	36,600	-1.4
09/06/2025	47.85	89,000	48.50	48.55	47.60	2,500	8,100	-0.3
06/06/2025	48.50	115,500	49.40	49.40	48.35	1,600	23,100	-1.0
05/06/2025	49	238,500	49	49.25	48	41,400	119,200	-3.8
04/06/2025	49.50	88,700	49.25	49.60	49	6,300	1,500	0.2
03/06/2025	49.25	106,300	48.65	49.85	48.65	8,900	4,600	0.2
02/06/2025	49	339,100	50.20	50.20	48.55	74,900	109,100	-1.7
30/05/2025	50.50	308,300	52.10	52.10	50.20	11,800	166,100	-7.8
29/05/2025	52.10	130,600	51.50	52.60	51.30	4,200	8,800	-0.2
28/05/2025	51.50	136,700	52.20	52.30	51.40	6,200	17,500	-0.6
27/05/2025	52	181,800	51.90	52.80	51.80	21,200	15,700	0.3
26/05/2025	51.90	179,800	51.80	52.80	51.10	43,000	20,000	1.2
23/05/2025	51.20	126,000	51	51.80	50.70	6,000	2,900	0.2
22/05/2025	51.10	117,800	51.90	52.50	50.90	1,200	39,200	0
21/05/2025	51.90	639,400	50.50	52.50	50.50	111,700	78,300	1.7
20/05/2025	51	137,600	50.80	51.20	50.50	2,000	10,100	-0.4
19/05/2025	51	125,000	51	51	49.60	900	23,700	0
16/05/2025	51	295,500	51.20	51.50	50.90	35,000	8,400	0
15/05/2025	51.20	111,300	51.30	52.40	51.20	27,700	10,800	0
14/05/2025	51.30	228,000	51.80	52.50	51	32,800	201,200	0
13/05/2025	51.60	438,900	51.60	53	50.80	110,200	328,600	0
12/05/2025	51.60	182,300	52.10	53	51.50	600	69,800	0
09/05/2025	52.10	251,800	51.20	53	51.20	33,800	122,500	0
08/05/2025	51.10	604,700	51.80	52.80	50.30	55,800	425,500	0
07/05/2025	52.30	829,600	52.30	54.10	52	82,800	237,900	0
06/05/2025	52.30	842,600	53.50	54.30	52.30	37,800	280,200	0
05/05/2025	52.30	1,135,800	48.90	52.30	48.40	31,800	509,500	0
29/04/2025	48.90	302,000	47.85	48.90	47.30	43,600	59,800	-0.8
28/04/2025	47.60	345,000	47	47.85	46.50	46,000	155,500	-5.2
25/04/2025	47	490,400	46.45	47.90	46.30	141,300	60,500	3.8
24/04/2025	46	459,500	45	46.30	44.55	13,900	164,380	-6.9
23/04/2025	45	192,200	45	45.30	44.50	4,600	29,100	-1.1
22/04/2025	45	243,600	44.85	45.50	44.40	8,200	41,600	-1.5
21/04/2025	45	130,900	44.75	45.20	44	39,000	5,100	1.5
18/04/2025	45.05	149,600	45	45.20	44.80	14,200	43,800	-1.3
17/04/2025	45.10	148,100	44.75	45.15	44.75	26,000	6,500	0.9
16/04/2025	45	285,200	44.40	45.30	44.25	55,100	18,040	1.7
15/04/2025	44.40	198,400	44.35	45	44.15	19,000	10,300	0.4
14/04/2025	44.45	375,500	44.30	45.30	44.20	20,800	105,600	-3.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0	0%	3,910,600	332,800	15.2	44.65 47.40 45.30
2 tháng (2025-11-28)	-2.35	-4.97%	6,782,800	-75,500	-3.8	42 47.40 45.30
3 tháng (2025-10-29)	-5	-10.02%	9,460,600	-430,100	-20.7	42 49.90 45.30
6 tháng (2025-07-31)	-4.60	-9.29%	21,235,000	-2,250,785	-106.4	42 50.70 45.30
12 tháng (2025-02-03)	-0.36	-0.79%	52,832,800	-8,210,451	-291.4	39.60 52.30 45.30
24 tháng (2024-02-07)	8.44	23.15%	118,039,900	-5,821,258	-183.7	35.39 52.30 45.30
36 tháng (2023-02-13)	6.18	15.96%	149,172,700	-9,784,367	-360.0	33.94 52.30 45.30
60 tháng (2021-02-22)	20.06	80.77%	318,330,100	-3,989,888	-166.7	23.23 52.30 45.30

CTCP Nước - Môi trường Bình Dương (bwe)

THỐNG KÊ GIAO DỊCH